ACLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	78.70	79.45	78.70	79.41	79.41	0.52%	8,889
Feb 6, 2026	77.80	79.00	77.80	79.00	79.00	1.54%	17,307
Feb 5, 2026	78.28	78.40	77.80	77.80	77.80	-0.47%	272,141
Feb 4, 2026	78.11	78.55	77.67	78.17	78.17	-0.52%	26,188
Feb 3, 2026	79.62	79.62	78.19	78.58	78.58	-1.39%	7,754
Feb 2, 2026	79.40	79.83	79.40	79.69	79.69	0.59%	17,728
Jan 30, 2026	79.21	79.48	78.87	79.22	79.22	-0.50%	10,926
Jan 29, 2026	79.52	79.63	78.68	79.62	79.62	-0.23%	19,423
Jan 28, 2026	79.89	79.95	79.73	79.80	79.80	-0.06%	5,365
Jan 27, 2026	79.59	79.92	79.56	79.85	79.85	0.44%	11,457
Jan 26, 2026	79.36	79.58	79.36	79.50	79.50	0.68%	6,373
Jan 23, 2026	78.81	79.20	78.81	78.96	78.96	0.05%	11,236
Jan 22, 2026	78.88	79.16	78.88	78.92	78.92	0.64%	5,708
Jan 21, 2026	77.98	78.49	77.89	78.42	78.42	1.00%	9,509
Jan 20, 2026	78.13	78.49	77.57	77.64	77.64	-2.17%	5,551
Jan 16, 2026	79.32	79.52	79.32	79.36	79.36	0.19%	3,806
Jan 15, 2026	79.51	79.53	79.21	79.21	79.21	0.34%	5,580
Jan 14, 2026	78.64	78.94	78.63	78.94	78.94	-0.47%	155,572
Jan 13, 2026	79.44	79.51	79.14	79.31	79.31	-0.76%	6,494
Jan 12, 2026	79.65	79.92	79.53	79.92	79.92	-0.07%	12,012
Jan 9, 2026	79.79	80.01	79.79	79.97	79.97	0.96%	4,564
Jan 8, 2026	79.14	79.32	79.14	79.21	79.21	0.27%	5,468
Jan 7, 2026	79.33	79.46	79.00	79.00	79.00	-1.10%	11,779
Jan 6, 2026	78.90	79.88	78.90	79.88	79.88	0.84%	7,597
Jan 5, 2026	78.82	79.42	78.82	79.21	79.21	0.90%	8,270
Jan 2, 2026	78.74	78.74	78.14	78.50	78.50	0.20%	5,173
Dec 31, 2025	78.77	78.77	78.35	78.35	78.35	-0.77%	6,784
Dec 30, 2025	79.05	79.10	78.95	78.95	78.95	-0.17%	2,124
Dec 29, 2025	79.18	79.18	79.05	79.09	79.09	-0.44%	1,789
Dec 26, 2025	79.25	79.44	79.25	79.43	79.43	0.05%	18,664
Dec 24, 2025	78.78	79.39	78.78	79.39	79.39	0.63%	3,870
Dec 23, 2025	78.57	78.89	78.57	78.89	78.89	0.22%	4,592
Dec 22, 2025	78.58	78.73	78.58	78.72	78.72	0.76%	4,016
Dec 19, 2025	77.64	78.32	77.64	78.13	78.13	0.59%	13,845
Dec 18, 2025	77.74	77.74	77.66	77.67	77.67	0.62%	6,150
Dec 17, 2025	78.20	78.22	77.20	77.20	77.19	-0.99%	19,702
Dec 16, 2025	77.77	77.97	77.63	77.97	77.97	-0.23%	5,305
Dec 15, 2025	78.27	78.30	78.15	78.15	78.01	-0.36%	4,440
Dec 12, 2025	78.99	78.99	78.25	78.43	78.29	-1.37%	12,450
Dec 11, 2025	78.92	79.53	78.92	79.52	79.38	0.13%	12,926
Dec 10, 2025	78.84	79.53	78.73	79.42	79.28	0.94%	6,176
Dec 9, 2025	79.00	79.00	78.68	78.68	78.54	-0.05%	6,134
Dec 8, 2025	79.11	79.13	78.70	78.72	78.58	-0.65%	6,690
Dec 5, 2025	79.53	79.53	79.20	79.23	79.09	0.56%	5,872
Dec 4, 2025	78.84	78.87	78.65	78.79	78.65	-0.44%	5,645
Dec 3, 2025	78.70	79.14	78.70	79.14	79.00	0.49%	3,565
Dec 2, 2025	78.72	78.88	78.62	78.75	78.61	0.50%	1,142
Dec 1, 2025	78.39	78.74	78.36	78.36	78.22	-1.02%	6,985
Nov 28, 2025	78.83	79.17	78.83	79.17	79.03	0.75%	4,158
Nov 26, 2025	78.36	78.72	78.17	78.58	78.44	0.26%	6,779